NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2015/05/07

2014/12/05～2015/05/07

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2015
05/07	19,920	20,020	19,820	19,860	-1.1%	724,603	-	-1.95%	-	-
05/01	20,090	20,120	19,960	20,080	-0.1%	563,265	-	-0.85%	-	-
04/30	20,350	20,360	20,060	20,100	-2.57%	1,481,651	-	-0.72%	-	-
04/28	20,650	20,700	20,590	20,630	+0.49%	320,064	-	+1.88%	-	-
04/27	20,620	20,620	20,450	20,530	-0.24%	345,968	-	+1.47%	-	-
04/24	20,680	20,700	20,560	20,580	-0.87%	362,832	-	+1.79%	-	-
04/23	20,780	20,810	20,680	20,760	+0.39%	407,605	-	+2.79%	-	-
04/22	20,550	20,700	20,530	20,680	+1.08%	778,851	-	+2.57%	-	-
04/21	20,270	20,460	20,230	20,460	+1.44%	465,474	-	+1.61%	-	-
04/20	20,090	20,280	20,030	20,170	-0.25%	356,353	-	+0.29%	-	-
04/17	20,360	20,370	20,190	20,220	-1.03%	566,740	-	+0.64%	-	-
04/16	20,400	20,450	20,290	20,430	+0.1%	461,289	-	+1.79%	-	-
04/15	20,400	20,470	20,380	20,410	-0.2%	341,124	-	+1.9%	-	-
04/14	20,370	20,480	20,370	20,450	-0.05%	248,581	-	+2.36%	-	-
04/13	20,510	20,540	20,370	20,460	-0.15%	280,818	-	+2.69%	-	-
04/10	20,540	20,560	20,390	20,490	+0.1%	704,507	-	+3.1%	-	-
04/09	20,390	20,500	20,370	20,470	+0.69%	543,950	-	+3.23%	-	-
04/08	20,270	20,400	20,230	20,330	+0.79%	840,757	-	+2.79%	-	-
04/07	20,070	20,220	20,040	20,170	+1.26%	825,248	-	+2.23%	-	-
04/06	19,820	19,970	19,770	19,920	-0.25%	314,569	-	+1.16%	-	-
04/03	19,850	19,970	19,830	19,970	+0.66%	386,648	-	+1.56%	-	-
04/02	19,650	19,960	19,640	19,840	+1.28%	818,907	-	+1.05%	-	-
04/01	19,720	19,740	19,450	19,590	-1.11%	1,582,151	-	-0.1%	-	-
03/31	20,130	20,150	19,800	19,810	-0.75%	493,713	-	+1.15%	-	-
03/30	19,830	20,020	19,760	19,960	+0.71%	430,275	-	+2.09%	-	-
03/27	19,920	20,150	19,620	19,820	-0.45%	981,565	-	+1.59%	-	-
03/26	20,060	20,070	19,830	19,910	-1.44%	718,121	-	+2.29%	-	-
03/25	20,170	20,220	19,970	20,200	+0.2%	410,174	-	+4.05%	-	-
03/24	20,160	20,210	20,080	20,160	-0.25%	381,376	-	+4.19%	-	-
03/23	20,090	20,220	20,070	20,210	+1.05%	379,955	-	+4.83%	-	-
03/20	19,940	20,000	19,840	20,000	+0.35%	474,393	-	+4.13%	-	-
03/19	19,930	20,000	19,740	19,930	-0.3%	754,173	-	+4.14%	-	-
03/18	19,850	20,000	19,820	19,990	+0.5%	451,918	-	+4.8%	-	-
03/17	19,830	19,920	19,800	19,890	+1.12%	474,841	-	+4.7%	-	-
03/16	19,660	19,780	19,640	19,670	-0.05%	434,711	-	+3.94%	-	-
03/13	19,560	19,750	19,530	19,680	+1.44%	1,212,897	-	+4.35%	-	-
03/12	19,200	19,430	19,180	19,400	+1.36%	515,589	-	+3.26%	-	-
03/11	18,990	19,250	18,980	19,140	+0.31%	526,288	-	+2.17%	-	-
03/10	19,320	19,340	18,980	19,080	-0.73%	730,024	-	+2.16%	-	-
03/09	19,300	19,310	19,150	19,220	-0.88%	786,307	-	+3.16%	-	-
03/06	19,240	19,400	19,230	19,390	+1.15%	559,240	-	+4.34%	-	-
03/05	19,090	19,180	19,060	19,170	+0.26%	339,659	-	+3.47%	-	-
03/04	19,130	19,150	19,000	19,120	-0.57%	306,481	-	+3.42%	-	-
03/03	19,330	19,330	19,140	19,230	+0.05%	443,600	-	+4.23%	-	-
03/02	19,280	19,400	19,190	19,220	0%	621,616	-	+4.49%	-	-
02/27	19,260	19,280	19,130	19,220	+0.05%	363,266	-	+4.8%	-	-
02/26	19,000	19,210	19,000	19,210	+1.11%	609,106	-	+5.09%	-	-
02/25	19,040	19,060	18,960	19,000	+0.05%	278,318	-	+4.3%	-	-
02/24	18,870	19,010	18,830	18,990	+0.64%	467,986	-	+4.54%	-	-
02/23	18,890	18,910	18,800	18,870	+0.8%	563,551	-	+4.24%	-	-
02/20	18,710	18,760	18,690	18,720	+0.38%	516,544	-	+3.79%	-	-
02/19	18,620	18,720	18,620	18,650	+0.38%	425,594	-	+3.69%	-	-
02/18	18,480	18,600	18,470	18,580	+1.09%	520,849	-	+3.64%	-	-
02/17	18,330	18,400	18,280	18,380	-0.05%	323,122	-	+2.78%	-	-
02/16	18,400	18,460	18,370	18,390	+0.44%	489,702	-	+3.03%	-	-
02/13	18,290	18,360	18,250	18,310	-0.22%	414,289	-	+2.77%	-	-
02/12	18,320	18,390	18,300	18,350	+1.72%	1,630,161	-	+3.23%	-	-
02/10	18,020	18,060	17,930	18,040	-0.33%	396,116	-	+1.74%	-	-
02/09	18,170	18,190	18,040	18,100	+0.5%	542,282	-	+2.13%	-	-
02/06	18,080	18,100	17,990	18,010	+0.67%	381,696	-	+1.68%	-	-
02/05	17,980	18,010	17,860	17,890	-0.89%	533,736	-	+0.98%	-	-
02/04	17,960	18,130	17,920	18,050	+1.86%	650,867	-	+1.81%	-	-
02/03	18,050	18,050	17,660	17,720	-1.23%	739,820	-	-0.07%	-	-
02/02	17,900	18,020	17,850	17,940	-0.66%	684,168	-	+1.06%	-	-
01/30	18,160	18,190	18,050	18,060	+0.5%	520,632	-	+1.72%	-	-
01/29	18,010	18,170	17,960	17,970	-1.21%	525,366	-	+1.23%	-	-
01/28	17,980	18,240	17,970	18,190	+0.28%	459,966	-	+2.57%	-	-
01/27	18,020	18,150	18,010	18,140	+1.68%	802,753	-	+2.51%	-	-
01/26	17,670	17,860	17,660	17,840	-0.17%	219,690	-	+1.06%	-	-
01/23	17,900	17,920	17,840	17,870	+0.96%	609,569	-	+1.32%	-	-
01/22	17,690	17,730	17,600	17,700	+0.23%	235,868	-	+0.37%	-	-
01/21	17,680	17,710	17,560	17,660	-0.45%	416,808	-	+0.16%	-	-
01/20	17,440	17,740	17,440	17,740	+2.07%	646,051	-	+0.58%	-	-
01/19	17,390	17,420	17,280	17,380	+0.81%	504,886	-	-1.55%	-	-
01/16	17,120	17,240	16,950	17,240	-1.37%	1,957,143	-	-2.55%	-	-
01/15	17,220	17,510	17,210	17,480	+1.81%	785,421	-	-1.43%	-	-
01/14	17,320	17,410	17,130	17,170	-1.55%	754,296	-	-3.34%	-	-
01/13	17,330	17,460	17,190	17,440	-0.74%	773,909	-	-2.03%	-	-
01/09	17,740	17,740	17,510	17,570	+0.06%	504,940	-	-1.43%	-	-
01/08	17,440	17,630	17,390	17,560	+1.68%	607,982	-	-1.57%	-	-
01/07	17,140	17,350	17,130	17,270	0%	737,548	-	-3.25%	-	-
01/06	17,430	17,470	17,250	17,270	-2.87%	1,405,279	-	-3.33%	-	-
01/05	17,720	17,930	17,590	17,780	-0.39%	727,713	-	-0.58%	-	-
2014
12/30	18,100	18,110	17,830	17,850	-1.54%	483,939	-	-0.18%	-	-
12/29	18,290	18,300	17,890	18,130	-0.44%	731,756	-	+1.41%	-	-
12/26	18,160	18,230	18,150	18,210	+0.33%	195,889	-	+1.96%	-	-
12/25	18,150	18,200	18,130	18,150	-0.27%	198,232	-	+1.75%	-	-
12/24	18,210	18,240	18,170	18,200	+1.11%	462,694	-	+2.13%	-	-
12/22	18,040	18,060	17,940	18,000	+0.17%	465,462	-	+1.2%	-	-
12/19	17,910	17,980	17,830	17,970	+2.28%	1,066,363	-	+1.07%	-	-
12/18	17,570	17,640	17,520	17,570	+2.21%	547,620	-	-1.13%	-	-
12/17	17,030	17,240	17,010	17,190	+0.59%	697,730	-	-3.27%	-	-
12/16	17,210	17,250	17,060	17,090	-2.18%	1,403,061	-	-3.89%	-	-
12/15	17,450	17,630	17,390	17,470	-1.63%	1,068,376	-	-1.77%	-	-
12/12	17,680	17,900	17,650	17,760	+0.68%	544,234	-	-0.08%	-	-
12/11	17,520	17,650	17,400	17,640	-0.84%	759,705	-	-0.62%	-	-
12/10	17,970	18,010	17,670	17,790	-2.09%	1,235,777	-	+0.3%	-	-
12/09	18,150	18,270	18,140	18,170	-0.71%	723,864	-	+2.58%	-	-
12/08	18,360	18,410	18,240	18,300	0%	714,107	-	+3.65%	-	-
12/05	18,200	18,300	18,140	18,300	+0.27%	452,459	-	+4.19%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2014/12/05～2015/05/07

株価推移

開示資料

決算

株式

チャート